Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.86 | 40.86 | 39.60 | 39.60 | 15,858,200 | -0.96(-2.37%) |
May 30, 2013 | 40.53 | 41.30 | 40.31 | 40.56 | 13,370,290 | +0.12(+0.31%) |
May 29, 2013 | 40.66 | 40.84 | 39.87 | 40.44 | 13,313,490 | -0.40(-0.98%) |
May 28, 2013 | 41.20 | 41.30 | 40.42 | 40.84 | 11,926,405 | +0.27(+0.66%) |
May 24, 2013 | 40.20 | 40.96 | 39.91 | 40.57 | 0 | +0.24(+0.59%) |
May 23, 2013 | 39.90 | 40.75 | 39.37 | 40.33 | 14,814,060 | -0.33(-0.80%) |
May 22, 2013 | 41.43 | 42.21 | 40.43 | 40.66 | 17,561,718 | -0.39(-0.96%) |
May 21, 2013 | 40.81 | 41.32 | 40.53 | 41.05 | 13,874,959 | +0.53(+1.31%) |
May 20, 2013 | 40.77 | 41.27 | 40.13 | 40.52 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.33 | 41.02 | 39.73 | 40.92 | 0 | +0.97(+2.44%) |
May 16, 2013 | 41.14 | 41.17 | 39.40 | 39.95 | 21,397,164 | -1.02(-2.48%) |
May 15, 2013 | 40.95 | 41.51 | 40.05 | 40.97 | 23,081,400 | +1.37(+3.47%) |
May 13, 2013 | 38.61 | 40.05 | 38.48 | 39.59 | 0 | +1.16(+3.01%) |
May 10, 2013 | 38.36 | 38.64 | 37.94 | 38.44 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.22 | 38.69 | 37.98 | 38.37 | 0 | +0.30(+0.78%) |
May 08, 2013 | 38.62 | 38.82 | 37.79 | 38.08 | 17,350,862 | -0.55(-1.41%) |
May 07, 2013 | 39.52 | 39.69 | 38.40 | 38.62 | 19,391,600 | -0.95(-2.39%) |
May 06, 2013 | 40.11 | 40.49 | 39.34 | 39.57 | 18,338,822 | -0.52(-1.31%) |
May 03, 2013 | 39.65 | 40.46 | 37.93 | 40.09 | 0 | +2.16(+5.69%) |
May 02, 2013 | 38.34 | 38.68 | 37.76 | 37.93 | 22,839,274 | +1.48(+4.07%) |
May 01, 2013 | 36.67 | 36.81 | 36.24 | 36.45 | 0 | -0.36(-0.99%) |
Apr 30, 2013 | 36.89 | 36.99 | 35.93 | 36.81 | 18,633,124 | -0.33(-0.88%) |
Apr 29, 2013 | 37.33 | 37.53 | 36.91 | 37.14 | 14,865,644 | -0.21(-0.56%) |
Apr 26, 2013 | 37.43 | 37.60 | 37.28 | 37.35 | 13,315,847 | -0.04(-0.10%) |
Apr 25, 2013 | 37.29 | 37.68 | 37.01 | 37.38 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 38.66 | 38.90 | 36.66 | 36.76 | 25,296,458 | -2.01(-5.18%) |
Apr 23, 2013 | 39.54 | 40.10 | 38.22 | 38.77 | 19,023,218 | -0.52(-1.33%) |
Apr 22, 2013 | 39.34 | 39.43 | 38.74 | 39.29 | 20,894,744 | +0.64(+1.66%) |
Apr 19, 2013 | 36.83 | 39.24 | 36.83 | 38.65 | 28,114,684 | +1.68(+4.54%) |
Apr 18, 2013 | 37.71 | 37.84 | 36.73 | 36.97 | 12,919,690 | -0.79(-2.08%) |
Apr 17, 2013 | 37.58 | 37.94 | 36.88 | 37.76 | 17,131,380 | -0.05(-0.13%) |
Apr 16, 2013 | 37.27 | 37.84 | 37.12 | 37.81 | 18,656,862 | +0.97(+2.62%) |
Apr 15, 2013 | 37.98 | 38.06 | 36.80 | 36.84 | 18,173,082 | -0.91(-2.41%) |
Apr 12, 2013 | 37.55 | 38.11 | 37.36 | 37.75 | 14,718,440 | +0.20(+0.54%) |
Apr 11, 2013 | 36.49 | 37.78 | 36.48 | 37.54 | 21,415,292 | +1.40(+3.86%) |
Apr 10, 2013 | 35.27 | 36.24 | 35.26 | 36.15 | 13,873,605 | +1.04(+2.96%) |
Apr 09, 2013 | 34.96 | 35.48 | 34.88 | 35.11 | 18,057,652 | +0.80(+2.33%) |
Apr 08, 2013 | 34.35 | 34.61 | 34.06 | 34.31 | 13,121,164 | -0.12(-0.36%) |
Apr 05, 2013 | 34.09 | 34.49 | 33.82 | 34.43 | 15,075,208 | -0.27(-0.78%) |
Apr 04, 2013 | 34.83 | 35.15 | 34.57 | 34.70 | 13,824,900 | +0.08(+0.23%) |
Apr 03, 2013 | 35.07 | 35.16 | 34.39 | 34.62 | 12,612,314 | -0.41(-1.18%) |
Apr 02, 2013 | 35.13 | 35.17 | 34.87 | 35.04 | 21,373,198 | +0.16(+0.46%) |
Apr 01, 2013 | 35.63 | 35.74 | 34.83 | 34.88 | 19,809,248 | -0.70(-1.96%) |
Mar 28, 2013 | 34.79 | 35.97 | 34.78 | 35.57 | 25,454,680 | +0.89(+2.56%) |
Mar 27, 2013 | 33.58 | 34.77 | 33.38 | 34.69 | 25,337,776 | +1.42(+4.28%) |
Mar 26, 2013 | 32.82 | 33.36 | 32.79 | 33.26 | 9,744,471 | +0.57(+1.73%) |
Mar 25, 2013 | 33.45 | 33.53 | 32.53 | 32.70 | 16,747,621 | -0.39(-1.16%) |
Mar 22, 2013 | 32.81 | 33.12 | 32.59 | 33.08 | 11,405,201 | +0.71(+2.18%) |
Mar 21, 2013 | 32.31 | 32.52 | 32.17 | 32.38 | 17,354,608 | +0.01(+0.05%) |
Mar 20, 2013 | 32.57 | 32.58 | 32.19 | 32.36 | 9,686,586 | +0.10(+0.32%) |
Mar 19, 2013 | 32.57 | 32.71 | 31.82 | 32.26 | 12,462,731 | -0.31(-0.94%) |
Mar 18, 2013 | 32.52 | 32.72 | 32.06 | 32.57 | 12,497,036 | -0.27(-0.82%) |
Mar 15, 2013 | 33.30 | 33.44 | 32.68 | 32.83 | 19,545,340 | -0.52(-1.55%) |
Mar 14, 2013 | 33.37 | 33.54 | 33.21 | 33.35 | 12,353,255 | +0.01(+0.02%) |
Mar 13, 2013 | 33.55 | 33.55 | 33.15 | 33.34 | 8,408,277 | -0.23(-0.67%) |
Mar 12, 2013 | 33.42 | 33.71 | 33.10 | 33.57 | 13,641,182 | +0.17(+0.52%) |
Mar 11, 2013 | 33.07 | 33.40 | 32.84 | 33.39 | 10,039,763 | +0.37(+1.12%) |
Mar 08, 2013 | 32.89 | 33.11 | 32.35 | 33.02 | 9,471,728 | +0.35(+1.07%) |
Mar 07, 2013 | 32.78 | 32.86 | 32.35 | 32.67 | 12,623,949 | -0.33(-0.99%) |
Mar 06, 2013 | 32.88 | 33.04 | 32.45 | 33.00 | 11,751,360 | +0.28(+0.84%) |
Mar 05, 2013 | 32.24 | 33.13 | 32.24 | 32.73 | 20,754,426 | +0.84(+2.62%) |
Mar 04, 2013 | 31.64 | 31.90 | 31.39 | 31.89 | 12,125,210 | +0.31(+0.97%) |